Go Pro
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free ADIL Stock Alerts

Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History

Adial Pharmaceuticals logo
$2.78 +0.10 (+3.73%)
Closing price 07/24/2026 03:59 PM Eastern
Extended Trading
$2.65 -0.13 (-4.68%)
As of 07/24/2026 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Adial Pharmaceuticals Stock Price Performance

The Adial Pharmaceuticals (ADIL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 78.37%, with a year-to-date return of -49.45%. In the past month, the stock has increased 7.75%, reflecting recent market activity.

As of the latest close, Adial Pharmaceuticals traded at $2.78 with a market cap of $5.95 million and volume of 38,012 shares. Five years ago, the stock traded at a split-adjusted price of $1,493.75, representing a 99.81% decrease over that period. At the time, it had a market cap of $43.99 million and a volume of 459 shares.

Receive ADIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.83%
1 Month
Performance
+7.75%
3 Month
Performance
+75.95%
Year-To-Date
Performance
-49.45%
1 Year
Performance
-78.37%
5 Year
Performance
-99.81%

ADIL Stock Chart for Saturday, July, 25, 2026

ADIL Chart by TradingView

Adial Pharmaceuticals Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$2.68$2.78
+3.73%		$2.78$2.5038,012 shs$5.95 million
07/23/2026$2.70$2.68
-0.74%		$2.74$2.6612,590 shs$5.74 million
07/22/2026$2.74$2.70
-1.46%		$2.84$2.6718,473 shs$5.79 million
07/21/2026$2.73$2.74
+0.37%		$2.75$2.667,090 shs$5.86 million
07/20/2026$2.80$2.73
-2.50%		$2.79$2.6038,360 shs$5.84 million
07/17/2026$2.79$2.80
+0.36%		$2.90$2.7034,719 shs$5.99 million
07/16/2026$2.72$2.79
+2.57%		$2.79$2.7214,601 shs$5.98 million
07/15/2026$2.65$2.72
+2.64%		$2.73$2.665,907 shs$5.82 million
07/14/2026$2.83$2.65
-6.36%		$2.89$2.6065,801 shs$5.67 million
07/13/2026$2.78$2.83
+1.80%		$2.94$2.7152,745 shs$6.06 million
07/10/2026$2.80$2.78
-0.71%		$2.89$2.7051,047 shs$5.95 million
07/09/2026$2.87$2.80
-2.44%		$2.82$2.6844,233 shs$6.00 million
07/08/2026$2.91$2.87
-1.37%		$2.94$2.8021,062 shs$6.14 million
07/07/2026$2.90$2.91
+0.34%		$2.98$2.8429,730 shs$6.23 million
07/06/2026$2.90$2.90$2.95$2.5737,481 shs$6.22 million
07/03/2026$2.90$2.90$2.94$2.7173,551 shs$6.21 million
07/02/2026$2.81$2.90
+3.20%		$2.94$2.7173,551 shs$6.22 million
07/01/2026$2.56$2.81
+9.77%		$2.86$2.5676,078 shs$6.01 million
06/30/2026$2.59$2.56
-1.16%		$2.70$2.5338,350 shs$5.48 million
06/29/2026$2.54$2.59
+2.01%		$2.65$2.4663,987 shs$5.55 million
06/26/2026$2.58$2.54
-1.59%		$2.66$2.5028,937 shs$5.44 million
06/25/2026$2.48$2.58
+4.03%		$2.60$2.44112,370 shs$5.52 million
06/24/2026$2.55$2.48
-2.75%		$2.60$2.33140,864 shs$5.31 million
Related Companies

This page (NASDAQ:ADIL) was last updated on 7/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel